Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	34.65	36.10	34.43	35.54	14,570,935	+0.11(+0.32%)
Nov 29, 2012	35.76	35.81	35.39	35.43	2,886,710	-0.30(-0.84%)
Nov 28, 2012	35.76	35.82	35.20	35.73	3,715,590	+0.04(+0.10%)
Nov 27, 2012	35.26	35.93	35.22	35.69	3,818,397	+0.35(+1.00%)
Nov 26, 2012	35.16	35.40	35.03	35.34	3,010,597	+0.36(+1.03%)
Nov 23, 2012	34.71	35.12	34.68	34.98	1,431,193	+0.33(+0.94%)
Nov 21, 2012	34.89	34.94	34.58	34.65	2,038,373	-0.11(-0.33%)
Nov 20, 2012	34.17	34.81	34.16	34.77	4,027,809	+0.63(+1.83%)
Nov 19, 2012	34.06	34.35	33.93	34.14	3,046,752	+0.41(+1.23%)
Nov 16, 2012	33.94	34.22	33.52	33.73	3,385,353	-0.30(-0.88%)
Nov 15, 2012	34.18	34.52	33.87	34.03	3,375,291	+0.00(+0.00%)
Nov 14, 2012	34.99	34.99	33.86	34.03	5,559,545	-0.75(-2.15%)
Nov 13, 2012	35.01	35.16	34.72	34.78	3,340,374	-0.63(-1.79%)
Nov 12, 2012	35.46	35.53	35.29	35.41	1,886,421	+0.02(+0.05%)
Nov 09, 2012	35.29	35.60	35.15	35.39	3,485,384	-0.15(-0.42%)
Nov 08, 2012	35.98	36.02	35.40	35.54	2,612,710	-0.29(-0.81%)
Nov 07, 2012	35.93	36.07	35.48	35.83	3,569,997	-0.25(-0.68%)
Nov 06, 2012	36.18	36.62	36.05	36.08	3,673,946	-0.16(-0.44%)
Nov 05, 2012	36.60	36.76	36.03	36.24	3,729,699	-0.31(-0.84%)
Nov 02, 2012	36.56	36.98	36.35	36.55	3,191,453	+0.16(+0.44%)
Nov 01, 2012	35.88	36.50	35.68	36.39	4,328,574	+0.78(+2.20%)
Oct 31, 2012	35.99	36.07	35.49	35.61	4,857,551	+0.03(+0.07%)
Oct 26, 2012	35.69	35.58	35.58	35.58	3,460,268	-0.31(-0.86%)
Oct 25, 2012	36.05	36.23	35.74	35.89	2,953,328	+0.10(+0.27%)
Oct 24, 2012	35.48	35.83	35.39	35.79	3,405,677	+0.45(+1.27%)
Oct 23, 2012	35.58	35.67	35.29	35.34	5,364,755	-0.33(-0.91%)
Oct 19, 2012	36.34	36.34	35.60	35.67	3,525,969	-0.81(-2.22%)
Oct 18, 2012	36.16	36.57	36.04	36.48	4,559,478	+0.54(+1.50%)
Oct 17, 2012	35.67	35.98	35.40	35.94	3,652,551	+0.50(+1.42%)
Oct 16, 2012	34.73	35.49	34.71	35.44	4,370,163	+0.69(+1.98%)
Oct 15, 2012	34.94	34.99	34.68	34.75	2,334,371	+0.01(+0.03%)
Oct 12, 2012	34.82	34.87	34.62	34.74	1,990,089	-0.04(-0.13%)
Oct 11, 2012	35.23	35.23	34.72	34.79	3,077,077	-0.14(-0.40%)
Oct 10, 2012	35.11	35.16	34.80	34.93	2,585,330	-0.04(-0.10%)
Oct 09, 2012	35.61	35.65	34.92	34.96	3,325,834	-0.57(-1.61%)
Oct 08, 2012	35.24	35.66	35.15	35.53	1,706,114	+0.19(+0.55%)
Oct 05, 2012	35.80	35.84	35.21	35.34	3,684,956	-0.36(-1.01%)
Oct 04, 2012	36.03	36.03	35.48	35.70	4,594,660	-0.23(-0.64%)
Oct 03, 2012	36.39	36.47	35.90	35.93	3,363,518	-0.38(-1.04%)
Oct 02, 2012	36.53	36.64	36.06	36.31	1,903,716	+0.11(+0.29%)
Oct 01, 2012	36.47	36.83	36.15	36.20	2,693,224	-0.27(-0.75%)
Sep 28, 2012	36.29	36.77	36.08	36.48	3,280,705	+0.16(+0.44%)
Sep 27, 2012	36.09	36.37	35.86	36.32	3,691,516	+0.56(+1.58%)
Sep 26, 2012	35.84	36.19	35.68	35.76	3,997,780	-0.36(-1.00%)
Sep 25, 2012	35.50	36.24	35.48	36.12	5,589,802	+0.68(+1.91%)
Sep 24, 2012	35.24	35.52	35.04	35.44	2,756,925	+0.18(+0.50%)
Sep 21, 2012	35.39	35.59	35.20	35.26	2,830,147	-0.04(-0.10%)
Sep 20, 2012	35.21	35.45	34.86	35.30	2,760,363	+0.02(+0.05%)
Sep 19, 2012	35.68	35.96	35.24	35.28	2,824,897	-0.21(-0.60%)
Sep 18, 2012	35.00	35.67	34.80	35.49	5,172,152	+0.30(+0.85%)
Sep 17, 2012	35.74	35.88	35.10	35.19	3,648,606	-0.66(-1.84%)
Sep 14, 2012	36.03	36.29	35.76	35.85	4,139,860	+0.03(+0.07%)
Sep 13, 2012	35.43	36.02	35.35	35.83	2,307,705	+0.31(+0.87%)
Sep 12, 2012	35.77	35.80	35.41	35.52	1,957,728	-0.26(-0.71%)
Sep 11, 2012	35.90	36.21	35.68	35.77	2,394,133	-0.01(-0.02%)
Sep 10, 2012	35.78	36.00	35.69	35.78	3,757,694	+0.18(+0.49%)
Sep 07, 2012	35.42	35.64	35.02	35.61	3,941,024	+0.50(+1.43%)
Sep 06, 2012	34.99	35.43	34.84	35.10	4,489,317	+0.30(+0.86%)
Sep 05, 2012	34.84	35.04	34.60	34.80	2,812,142	-0.17(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.